Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carriage Services
(NY:
CSV
)
28.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
2.112
2.388
2.112
2.268
82,374
+0.14(+6.48%)
Apr 29, 2009
2.190
2.294
2.087
2.130
168,576
-0.03(-1.20%)
Apr 28, 2009
1.974
2.173
1.974
2.156
136,125
+0.20(+10.13%)
Apr 27, 2009
1.854
2.069
1.854
1.957
127,839
+0.06(+3.18%)
Apr 24, 2009
1.811
2.018
1.811
1.897
94,317
+0.05(+2.80%)
Apr 23, 2009
1.828
1.871
1.811
1.845
44,094
+0.08(+4.39%)
Apr 22, 2009
1.776
1.862
1.664
1.768
66,548
+0.03(+1.49%)
Apr 21, 2009
1.638
1.888
1.638
1.742
137,738
-0.02(-0.98%)
Apr 20, 2009
1.561
1.759
1.552
1.759
39,249
+0.12(+7.37%)
Apr 17, 2009
1.655
1.768
1.638
1.638
94,655
-0.03(-1.55%)
Apr 16, 2009
1.690
1.769
1.656
1.664
198,691
-0.03(-1.53%)
Apr 15, 2009
1.466
1.690
1.466
1.690
64,310
+0.17(+11.36%)
Apr 14, 2009
1.552
1.612
1.483
1.518
80,322
-0.08(-4.86%)
Apr 13, 2009
1.431
1.612
1.431
1.595
89,105
+0.17(+12.12%)
Apr 09, 2009
1.371
1.492
1.371
1.423
53,031
+0.03(+1.85%)
Apr 08, 2009
1.388
1.474
1.388
1.397
32,103
+0.00(+0.00%)
Apr 07, 2009
1.380
1.466
1.371
1.397
59,782
+0.02(+1.25%)
Apr 06, 2009
1.405
1.431
1.362
1.380
74,719
+0.01(+0.64%)
Apr 03, 2009
1.405
1.405
1.336
1.371
26,385
-0.04(-3.05%)
Apr 02, 2009
1.466
1.509
1.379
1.414
65,067
+0.04(+3.14%)
Apr 01, 2009
1.285
1.371
1.285
1.371
167,233
+0.05(+3.92%)
Mar 31, 2009
1.293
1.328
1.293
1.319
120,815
+0.03(+2.00%)
Mar 30, 2009
1.414
1.414
1.293
1.293
57,085
-0.04(-3.23%)
Mar 26, 2009
1.298
1.354
1.293
1.336
72,823
+0.05(+4.03%)
Mar 25, 2009
1.285
1.311
1.285
1.285
35,867
-0.01(-0.67%)
Mar 24, 2009
1.190
1.302
1.190
1.293
45,579
+0.03(+2.04%)
Mar 23, 2009
1.293
1.315
1.267
1.267
159,703
+0.02(+1.38%)
Mar 20, 2009
1.216
1.267
1.207
1.250
88,347
+0.03(+2.84%)
Mar 19, 2009
1.233
1.276
1.177
1.216
219,479
-0.07(-5.37%)
Mar 18, 2009
1.293
1.319
1.285
1.285
30,572
-0.02(-1.32%)
Mar 17, 2009
1.449
1.449
1.285
1.302
41,112
+0.00(+0.00%)
Mar 16, 2009
1.293
1.319
1.293
1.302
76,748
-0.01(-0.66%)
Mar 13, 2009
1.285
1.354
1.285
1.311
0
+0.03(+2.01%)
Mar 12, 2009
1.293
1.333
1.285
1.285
182,867
-0.02(-1.32%)
Mar 11, 2009
1.354
1.371
1.293
1.302
90,466
-0.16(-10.65%)
Mar 10, 2009
1.336
1.500
1.336
1.457
31,190
+0.08(+5.62%)
Mar 09, 2009
1.336
1.457
1.336
1.380
50,698
-0.03(-2.44%)
Mar 06, 2009
1.345
1.449
1.345
1.414
0
-0.03(-2.38%)
Mar 05, 2009
1.423
1.457
1.328
1.449
46,971
-0.08(-5.08%)
Mar 04, 2009
1.405
1.561
1.405
1.526
93,538
-0.21(-11.94%)
Mar 02, 2009
2.112
2.112
1.578
1.733
123,177
-0.34(-16.25%)
Feb 27, 2009
1.431
2.069
1.250
2.069
0
+0.78(+60.00%)
Feb 26, 2009
1.328
1.328
0.9484
1.293
347,242
-0.07(-4.87%)
Feb 25, 2009
1.500
1.500
1.293
1.360
65,981
-0.06(-4.44%)
Feb 24, 2009
1.423
1.509
1.362
1.423
44,033
-0.07(-4.62%)
Feb 23, 2009
1.552
1.612
1.173
1.492
211,713
-0.16(-9.42%)
Feb 20, 2009
1.630
1.681
1.543
1.647
0
-0.03(-1.55%)
Feb 19, 2009
1.707
1.716
1.664
1.673
9,881
+0.00(+0.00%)
Feb 18, 2009
1.750
1.750
1.647
1.673
5,219
-0.08(-4.43%)
Feb 17, 2009
1.759
1.837
1.690
1.750
34,457
+0.06(+3.57%)
Feb 13, 2009
1.604
1.811
1.604
1.690
7,654
+0.09(+5.95%)
Feb 12, 2009
1.768
1.768
1.543
1.595
18,081
-0.05(-3.14%)
Feb 11, 2009
1.699
1.699
1.552
1.647
50,420
-0.00(-0.00%)
Feb 10, 2009
1.733
1.742
1.638
1.647
31,488
-0.07(-4.02%)
Feb 09, 2009
1.724
1.750
1.664
1.716
92,760
-0.04(-2.45%)
Feb 06, 2009
1.854
1.958
1.664
1.759
138,985
-0.11(-5.99%)
Feb 05, 2009
1.923
1.923
1.854
1.871
175,297
+0.09(+4.83%)
Feb 04, 2009
1.802
1.957
1.750
1.785
82,286
-0.06(-3.27%)
Feb 03, 2009
1.854
2.009
1.681
1.845
79,503
+0.03(+1.90%)
Feb 02, 2009
1.974
1.974
1.638
1.811
59,350
-0.09(-4.98%)
Jan 30, 2009
1.897
1.914
1.724
1.906
0
-0.03(-1.78%)
Jan 29, 2009
2.069
2.069
1.802
1.940
40,191
-0.03(-1.75%)
Jan 28, 2009
1.940
1.974
1.909
1.974
5,567
+0.00(+0.00%)
Jan 27, 2009
1.949
2.018
1.802
1.974
30,610
+0.04(+2.23%)
Jan 26, 2009
1.949
1.983
1.897
1.931
24,935
-0.06(-3.03%)
Jan 23, 2009
1.931
2.026
1.931
1.992
19,426
-0.04(-1.91%)
Jan 22, 2009
2.000
2.069
1.906
2.031
10,786
-0.06(-2.69%)
Jan 21, 2009
1.862
2.087
1.854
2.087
38,227
+0.22(+12.04%)
Jan 20, 2009
1.949
1.974
1.854
1.862
29,342
-0.11(-5.68%)
Jan 16, 2009
2.078
2.095
1.949
1.974
0
-0.15(-6.91%)
Jan 15, 2009
2.173
2.207
2.009
2.121
41,926
-0.11(-5.02%)
Jan 14, 2009
2.104
2.233
2.078
2.233
56,943
+0.09(+4.44%)
Jan 13, 2009
2.069
2.147
2.018
2.138
32,010
+0.06(+2.90%)
Jan 12, 2009
2.035
2.138
1.949
2.078
26,269
-0.02(-0.82%)
Jan 09, 2009
2.035
2.130
2.018
2.095
22,367
+0.02(+0.83%)
Jan 08, 2009
1.949
2.112
1.949
2.078
68,079
+0.14(+7.11%)
Jan 07, 2009
1.949
2.009
1.906
1.940
23,195
-0.08(-3.85%)
Jan 06, 2009
2.061
2.061
1.974
2.018
46,232
+0.05(+2.63%)
Jan 05, 2009
1.837
2.061
1.811
1.966
76,476
+0.12(+6.54%)
Jan 02, 2009
1.733
1.854
1.733
1.845
0
+0.11(+6.47%)
Jan 01, 2009
1.543
1.768
1.543
1.733
0
+0.00(+0.00%)
Dec 31, 2008
1.543
1.768
1.543
1.733
70,254
+0.15(+9.24%)
Dec 30, 2008
1.621
1.673
1.578
1.586
47,899
-0.02(-1.07%)
Dec 29, 2008
1.716
1.716
1.509
1.604
96,236
-0.06(-3.63%)
Dec 26, 2008
1.664
1.724
1.655
1.664
0
-0.02(-1.03%)
Dec 24, 2008
1.561
1.707
1.561
1.681
44,624
+0.13(+8.33%)
Dec 23, 2008
1.526
1.699
1.509
1.552
349,356
+0.02(+1.12%)
Dec 22, 2008
1.586
1.664
1.492
1.535
226,427
-0.07(-4.30%)
Dec 19, 2008
1.569
1.604
1.431
1.604
62,762
+0.07(+4.49%)
Dec 18, 2008
1.595
1.604
1.535
1.535
41,337
-0.04(-2.73%)
Dec 17, 2008
1.535
1.655
1.518
1.578
25,765
-0.03(-2.14%)
Dec 16, 2008
1.724
1.724
1.604
1.612
77,904
-0.07(-4.10%)
Dec 15, 2008
1.776
1.827
1.621
1.681
50,130
-0.14(-7.58%)
Dec 12, 2008
1.724
1.819
1.681
1.819
0
+0.08(+4.46%)
Dec 11, 2008
1.750
1.750
1.724
1.742
46,820
-0.02(-0.99%)
Dec 10, 2008
1.724
1.768
1.707
1.759
39,172
+0.04(+2.51%)
Dec 09, 2008
1.759
1.802
1.690
1.716
57,173
-0.01(-0.50%)
Dec 08, 2008
1.862
1.862
1.690
1.724
56,938
-0.02(-0.99%)
Dec 05, 2008
1.888
1.888
1.724
1.742
0
-0.11(-6.05%)
Dec 04, 2008
2.000
2.000
1.837
1.854
40,523
-0.11(-5.70%)
Dec 03, 2008
1.940
2.087
1.897
1.966
61,201
-0.19(-8.80%)
Dec 02, 2008
1.871
2.156
1.854
2.156
29,797
+0.22(+11.11%)
Dec 01, 2008
1.983
1.992
1.871
1.940
31,194
-0.09(-4.26%)
Nov 28, 2008
2.009
2.052
1.992
2.026
6,750
-0.01(-0.42%)
Nov 26, 2008
1.897
2.035
1.828
2.035
41,983
+0.14(+7.27%)
Nov 25, 2008
1.819
1.897
1.776
1.897
41,288
-0.02(-0.90%)
Nov 24, 2008
1.854
1.983
1.724
1.914
37,113
+0.15(+8.29%)
Nov 21, 2008
1.793
1.966
1.681
1.768
47,783
+0.04(+2.50%)
Nov 20, 2008
1.931
1.983
1.724
1.724
87,417
-0.24(-12.28%)
Nov 19, 2008
2.328
2.328
1.828
1.966
40,824
-0.38(-16.18%)
Nov 18, 2008
1.819
2.345
1.724
2.345
102,987
+0.43(+22.52%)
Nov 17, 2008
1.914
1.949
1.819
1.914
15,110
-0.06(-3.06%)
Nov 14, 2008
1.957
2.018
1.862
1.974
0
+0.04(+2.23%)
Nov 13, 2008
1.768
1.931
1.742
1.931
82,355
+0.19(+10.89%)
Nov 12, 2008
1.750
1.767
1.724
1.742
42,216
-0.03(-1.46%)
Nov 11, 2008
1.707
1.785
1.707
1.768
115,476
+0.05(+3.02%)
Nov 10, 2008
1.699
1.750
1.690
1.716
81,925
-0.01(-0.50%)
Nov 07, 2008
1.793
1.802
1.595
1.724
0
-0.10(-5.66%)
Nov 06, 2008
1.897
2.009
1.802
1.828
75,695
-0.16(-8.23%)
Nov 05, 2008
1.811
1.992
1.811
1.992
112,950
+0.09(+5.00%)
Nov 04, 2008
1.733
1.983
1.733
1.897
77,056
-0.03(-1.35%)
Nov 03, 2008
2.052
2.052
1.897
1.923
111,946
-0.13(-6.30%)
Oct 31, 2008
2.078
2.095
2.009
2.052
99,444
-0.04(-2.05%)
Oct 30, 2008
2.130
2.138
2.078
2.095
20,905
-0.03(-1.62%)
Oct 29, 2008
2.225
2.225
2.130
2.130
25,358
-0.07(-3.14%)
Oct 28, 2008
2.156
2.199
2.095
2.199
30,481
-0.02(-0.78%)
Oct 27, 2008
2.362
2.362
2.216
2.216
12,030
-0.14(-5.86%)
Oct 24, 2008
2.371
2.431
2.302
2.354
6,842
-0.03(-1.09%)
Oct 23, 2008
2.388
2.518
2.328
2.380
14,497
-0.13(-5.15%)
Oct 22, 2008
2.509
2.544
2.397
2.509
16,697
+0.02(+0.69%)
Oct 21, 2008
2.509
2.544
2.483
2.492
17,799
+0.01(+0.35%)
Oct 20, 2008
2.423
2.509
2.406
2.483
20,644
+0.07(+2.86%)
Oct 17, 2008
2.345
2.440
2.345
2.414
0
+0.06(+2.56%)
Oct 16, 2008
2.457
2.457
2.302
2.354
12,835
-0.03(-1.44%)
Oct 15, 2008
2.656
2.656
2.388
2.388
11,655
-0.21(-7.97%)
Oct 14, 2008
2.940
2.940
2.587
2.595
47,534
-0.28(-9.61%)
Oct 13, 2008
2.500
2.940
2.500
2.871
55,100
+0.46(+18.93%)
Oct 10, 2008
2.285
2.564
2.207
2.414
0
+0.22(+9.80%)
Oct 09, 2008
2.587
2.664
2.199
2.199
38,359
-0.32(-12.67%)
Oct 08, 2008
2.587
2.750
2.518
2.518
71,921
-0.08(-2.99%)
Oct 07, 2008
2.699
2.906
2.587
2.595
188,350
-0.03(-1.31%)
Oct 06, 2008
2.750
2.776
2.449
2.630
242,534
-0.16(-5.57%)
Oct 03, 2008
2.759
3.013
2.759
2.785
0
+0.00(+0.00%)
Oct 02, 2008
2.983
3.044
2.759
2.785
123,387
-0.28(-9.01%)
Oct 01, 2008
3.095
3.164
2.940
3.061
180,439
+0.04(+1.43%)
Sep 30, 2008
3.449
3.492
2.888
3.018
128,744
-0.39(-11.39%)
Sep 29, 2008
2.957
3.564
2.759
3.406
103,072
+0.46(+15.50%)
Sep 26, 2008
2.983
3.018
2.802
2.949
0
+0.04(+1.48%)
Sep 25, 2008
2.845
3.001
2.828
2.906
146,362
+0.08(+2.74%)
Sep 24, 2008
2.983
3.087
2.811
2.828
150,505
-0.17(-5.75%)
Sep 23, 2008
2.975
3.233
2.897
3.001
306,941
+0.06(+2.05%)
Sep 22, 2008
2.897
2.983
2.845
2.940
268,311
+0.09(+3.33%)
Sep 19, 2008
2.854
3.166
2.759
2.845
0
-0.04(-1.49%)
Sep 18, 2008
2.932
2.975
2.819
2.888
140,383
-0.06(-2.05%)
Sep 17, 2008
3.173
3.173
2.949
2.949
93,494
-0.11(-3.66%)
Sep 16, 2008
3.147
3.242
2.992
3.061
119,675
-0.09(-2.74%)
Sep 15, 2008
3.259
3.276
3.138
3.147
26,733
-0.13(-3.95%)
Sep 12, 2008
3.320
3.363
3.251
3.276
0
+0.15(+4.68%)
Sep 11, 2008
3.156
3.432
3.104
3.130
155,651
-0.02(-0.55%)
Sep 10, 2008
3.320
3.414
3.147
3.147
180,807
-0.21(-6.17%)
Sep 09, 2008
3.320
3.552
3.320
3.354
133,927
+0.08(+2.37%)
Sep 08, 2008
3.526
3.535
3.225
3.276
74,876
+0.00(+0.00%)
Sep 05, 2008
3.552
3.552
3.225
3.276
0
-0.22(-6.40%)
Sep 04, 2008
3.578
3.664
3.458
3.501
57,604
-0.15(-4.02%)
Sep 03, 2008
3.544
3.699
3.475
3.647
51,958
+0.14(+3.93%)
Sep 02, 2008
3.751
3.802
3.475
3.509
115,285
-0.24(-6.44%)
Aug 29, 2008
3.846
3.871
3.751
3.751
0
-0.06(-1.58%)
Aug 28, 2008
3.751
3.958
3.751
3.811
81,463
+0.04(+1.14%)
Aug 27, 2008
3.958
3.958
3.759
3.768
38,653
-0.12(-3.10%)
Aug 26, 2008
4.070
4.070
3.889
3.889
12,583
-0.12(-3.01%)
Aug 25, 2008
4.009
4.052
3.863
4.009
50,618
+0.15(+3.79%)
Aug 22, 2008
3.983
3.983
3.777
3.863
0
-0.11(-2.82%)
Aug 21, 2008
4.001
4.096
3.966
3.975
16,822
+0.03(+0.88%)
Aug 20, 2008
3.871
4.078
3.871
3.940
22,975
+0.07(+1.78%)
Aug 19, 2008
3.837
4.251
3.811
3.871
236,134
-0.03(-0.66%)
Aug 18, 2008
3.932
4.052
3.854
3.897
146,143
+0.03(+0.89%)
Aug 15, 2008
3.966
3.992
3.768
3.863
0
-0.14(-3.45%)
Aug 14, 2008
3.837
4.139
3.820
4.001
61,876
+0.18(+4.74%)
Aug 13, 2008
3.863
3.906
3.794
3.820
60,051
-0.04(-1.12%)
Aug 12, 2008
3.906
3.923
3.846
3.863
68,906
-0.11(-2.82%)
Aug 11, 2008
3.880
4.136
3.880
3.975
127,942
+0.10(+2.67%)
Aug 08, 2008
4.897
4.897
3.742
3.871
343,032
-1.41(-26.75%)
Aug 07, 2008
5.260
5.337
5.242
5.285
26,327
-0.05(-0.97%)
Aug 06, 2008
5.225
5.354
5.225
5.337
42,651
+0.07(+1.31%)
Aug 05, 2008
5.225
5.346
5.225
5.268
19,377
-0.01(-0.16%)
Aug 04, 2008
5.260
5.389
5.225
5.277
29,451
-0.03(-0.49%)
Aug 01, 2008
5.346
5.398
5.277
5.303
12,108
-0.04(-0.81%)
Jul 31, 2008
5.311
5.423
5.303
5.346
18,672
+0.00(+0.00%)
Jul 30, 2008
5.260
5.389
5.260
5.346
36,077
+0.00(+0.00%)
Jul 29, 2008
5.346
5.484
5.311
5.346
23,485
+0.00(+0.00%)
Jul 28, 2008
5.587
5.587
5.346
5.346
83,621
-0.33(-5.77%)
Jul 25, 2008
5.423
5.673
5.423
5.673
14,265
+0.31(+5.79%)
Jul 24, 2008
5.484
5.561
5.346
5.363
37,577
-0.28(-5.04%)
Jul 23, 2008
5.389
5.717
5.346
5.648
42,355
+0.27(+4.97%)
Jul 22, 2008
5.260
5.492
5.260
5.380
81,811
+0.06(+1.13%)
Jul 21, 2008
5.363
5.363
5.251
5.320
28,931
-0.02(-0.32%)
Jul 18, 2008
5.389
5.527
5.225
5.337
42,229
-0.11(-2.06%)
Jul 17, 2008
5.639
5.639
5.449
5.449
47,420
-0.17(-3.07%)
Jul 16, 2008
5.372
5.673
5.372
5.622
38,683
+0.22(+4.15%)
Jul 15, 2008
5.518
5.518
5.367
5.398
34,854
-0.16(-2.95%)
Jul 14, 2008
5.441
5.579
5.432
5.561
40,012
+0.18(+3.37%)
Jul 11, 2008
5.656
5.656
5.346
5.380
31,022
-0.35(-6.17%)
Jul 10, 2008
5.604
5.734
5.604
5.734
20,673
+0.06(+1.06%)
Jul 09, 2008
5.717
5.777
5.613
5.673
17,940
+0.03(+0.61%)
Jul 08, 2008
5.691
5.863
5.604
5.639
37,977
+0.03(+0.62%)
Jul 07, 2008
5.674
5.734
5.604
5.604
47,564
-0.12(-2.11%)
Jul 04, 2008
5.691
5.760
5.604
5.725
15,543
+0.00(+0.00%)
Jul 03, 2008
5.691
5.760
5.604
5.725
15,543
-0.01(-0.15%)
Jul 02, 2008
5.604
5.760
5.561
5.734
44,652
+0.13(+2.31%)
Jul 01, 2008
5.691
5.811
5.561
5.604
49,581
-0.09(-1.52%)
Jun 30, 2008
5.691
5.717
5.639
5.691
34,985
+0.00(+0.00%)
Jun 27, 2008
5.717
5.751
5.682
5.691
26,095
+0.00(+0.00%)
Jun 26, 2008
5.854
5.854
5.691
5.691
20,592
-0.16(-2.65%)
Jun 25, 2008
5.923
5.932
5.846
5.846
18,208
-0.12(-2.02%)
Jun 24, 2008
6.036
6.036
5.837
5.967
24,703
+0.03(+0.58%)
Jun 23, 2008
5.854
6.122
5.854
5.932
44,576
+0.14(+2.38%)
Jun 20, 2008
5.820
6.182
5.751
5.794
47,597
+0.04(+0.75%)
Jun 19, 2008
5.492
5.992
5.475
5.751
107,954
+0.21(+3.73%)
Jun 18, 2008
5.820
5.820
5.406
5.544
40,012
+0.11(+2.06%)
Jun 17, 2008
5.518
5.561
5.389
5.432
26,717
-0.10(-1.87%)
Jun 16, 2008
5.372
5.596
5.372
5.535
48,131
+0.16(+3.05%)
Jun 13, 2008
5.423
5.423
5.346
5.372
149,416
+0.00(+0.00%)
Jun 12, 2008
5.363
5.449
5.363
5.372
62,073
-0.07(-1.27%)
Jun 11, 2008
5.372
5.484
5.260
5.441
59,667
+0.00(+0.00%)
Jun 10, 2008
5.527
5.604
5.441
5.441
46,666
-0.12(-2.17%)
Jun 09, 2008
5.604
5.811
5.535
5.561
50,694
+0.00(+0.00%)
Jun 06, 2008
5.656
5.803
5.561
5.561
47,403
-0.26(-4.44%)
Jun 05, 2008
6.036
6.036
5.811
5.820
53,381
-0.18(-3.02%)
Jun 04, 2008
6.010
6.148
5.984
6.001
27,168
+0.05(+0.87%)
Jun 03, 2008
6.036
6.113
5.923
5.949
124,988
-0.09(-1.43%)
Jun 02, 2008
6.225
6.277
5.949
6.036
35,370
-0.19(-3.05%)
May 30, 2008
6.199
6.372
6.122
6.225
19,518
+0.03(+0.42%)
May 29, 2008
6.036
6.286
6.001
6.199
28,854
+0.16(+2.57%)
May 28, 2008
6.242
6.294
6.044
6.044
52,016
-0.20(-3.18%)
May 27, 2008
6.036
6.510
5.992
6.242
72,359
+0.16(+2.55%)
May 26, 2008
6.165
6.208
6.044
6.087
0
+0.00(+0.00%)
May 23, 2008
6.165
6.208
6.044
6.087
20,940
-0.09(-1.53%)
May 22, 2008
6.208
6.286
6.165
6.182
18,202
+0.03(+0.56%)
May 21, 2008
6.363
6.449
6.130
6.148
54,465
-0.13(-2.06%)
May 20, 2008
6.277
6.544
6.251
6.277
39,835
-0.01(-0.14%)
May 19, 2008
6.424
6.424
6.251
6.286
44,431
-0.27(-4.08%)
May 16, 2008
6.725
6.725
6.475
6.553
44,356
-0.10(-1.55%)
May 15, 2008
6.898
6.898
6.596
6.656
89,889
-0.26(-3.74%)
May 14, 2008
6.467
6.941
6.467
6.915
82,629
+0.43(+6.65%)
May 13, 2008
6.406
6.493
6.217
6.484
57,218
+0.03(+0.40%)
May 12, 2008
6.898
6.898
6.208
6.458
82,581
-0.55(-7.87%)
May 09, 2008
7.070
7.105
6.725
7.010
33,719
-0.15(-2.05%)
May 08, 2008
6.967
7.156
6.872
7.156
61,626
+0.19(+2.72%)
May 07, 2008
7.234
7.312
6.941
6.967
40,766
-0.30(-4.15%)
May 06, 2008
6.812
7.269
6.587
7.269
41,056
+0.45(+6.57%)
May 05, 2008
6.768
6.984
6.768
6.820
22,152
-0.08(-1.12%)
May 02, 2008
7.156
7.156
6.768
6.898
48,537
-0.34(-4.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.